The Nasdaq Composite (IXIC) returned -9.4% between January 1, 2022 and November 24, 2023.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 24 2023 | $14,238.04 | $14,270.28 | $14,214.13 | $14,250.85 | 2,541,840,000 |
November 22 2023 | $14,283.82 | $14,359.61 | $14,226.63 | $14,265.86 | 3,855,240,000 |
November 21 2023 | $14,217.23 | $14,237.50 | $14,146.31 | $14,199.98 | 4,128,600,000 |
November 20 2023 | $14,134.75 | $14,309.80 | $14,134.20 | $14,284.53 | 4,561,810,000 |
November 17 2023 | $14,101.44 | $14,154.32 | $14,063.93 | $14,125.48 | 4,408,640,000 |
November 16 2023 | $14,066.88 | $14,130.45 | $14,033.79 | $14,113.67 | 4,545,180,000 |
November 15 2023 | $14,147.27 | $14,194.36 | $14,060.70 | $14,103.84 | 5,063,830,000 |
November 14 2023 | $14,015.37 | $14,124.06 | $14,003.14 | $14,094.38 | 5,332,490,000 |
November 13 2023 | $13,745.96 | $13,805.11 | $13,687.78 | $13,767.74 | 4,349,590,000 |
November 10 2023 | $13,571.19 | $13,802.53 | $13,556.35 | $13,798.11 | 4,722,140,000 |
November 09 2023 | $13,693.70 | $13,697.82 | $13,506.02 | $13,521.45 | 5,313,970,000 |
November 08 2023 | $13,660.22 | $13,684.87 | $13,573.58 | $13,650.41 | 4,685,550,000 |
November 07 2023 | $13,555.79 | $13,675.46 | $13,516.56 | $13,639.86 | 4,354,460,000 |
November 06 2023 | $13,514.08 | $13,551.62 | $13,435.99 | $13,518.78 | 4,345,850,000 |
November 03 2023 | $13,362.85 | $13,520.28 | $13,344.73 | $13,478.28 | 4,918,750,000 |
November 02 2023 | $13,230.49 | $13,302.18 | $13,177.64 | $13,294.19 | 4,962,950,000 |
November 01 2023 | $12,887.06 | $13,072.42 | $12,875.20 | $13,061.47 | 4,545,120,000 |
October 31 2023 | $12,786.62 | $12,859.40 | $12,697.04 | $12,851.24 | 4,315,630,000 |
October 30 2023 | $12,750.47 | $12,842.96 | $12,691.56 | $12,789.48 | 4,149,320,000 |
October 27 2023 | $12,718.69 | $12,772.43 | $12,600.57 | $12,643.01 | 4,172,100,000 |
October 26 2023 | $12,768.97 | $12,818.14 | $12,543.86 | $12,595.61 | 4,894,900,000 |
October 25 2023 | $13,039.86 | $13,042.52 | $12,804.30 | $12,821.22 | 4,599,850,000 |
October 24 2023 | $13,084.99 | $13,170.39 | $13,022.85 | $13,139.87 | 4,604,720,000 |
October 23 2023 | $12,930.85 | $13,143.22 | $12,848.83 | $13,018.33 | 4,669,060,000 |
October 20 2023 | $13,157.77 | $13,177.35 | $12,977.43 | $12,983.81 | 4,622,840,000 |
